Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38551–38600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | XEL | 75.24 | 75.52 | 74.38 | 75.5 | 75.5 | 3.921e+6 |
| 2026-01-30 | RIG | 4.87 | 5.01 | 4.85 | 4.97 | 4.97 | 4.183e+7 |
| 2026-01-30 | WMB | 66.72 | 66.98 | 65.22 | 66.78 | 66.78 | 7.986e+6 |
| 2026-01-30 | RJF | 165.66 | 167.23 | 163.09 | 165.24 | 165.24 | 1.645e+6 |
| 2026-01-30 | RTX | 196.89 | 199.93 | 196.12 | 199.43 | 199.43 | 7.228e+6 |
| 2026-01-30 | RL | 352.51 | 356.01 | 351.17 | 352.45 | 352.45 | 461,302 |
| 2026-01-30 | SLB | 48.02 | 48.27 | 47.03 | 48.1 | 48.1 | 1.641e+7 |
| 2026-01-30 | RMD | 249.71 | 257.28 | 243.92 | 256.95 | 256.95 | 2.258e+6 |
| 2026-01-30 | PM | 176.26 | 178.49 | 173.59 | 177.85 | 177.85 | 8.240e+6 |
| 2026-01-30 | ROK | 418.7 | 423.61 | 413.36 | 418.9 | 418.9 | 660,942 |
| 2026-01-30 | ROL | 62.51 | 62.95 | 61.81 | 62.93 | 62.93 | 2.311e+6 |
| 2026-01-30 | WU | 9.09 | 9.2 | 8.97 | 9.14 | 9.14 | 1.099e+7 |
| 2026-01-30 | ROP | 361.36 | 370.65 | 359.09 | 370.29 | 370.29 | 3.072e+6 |
| 2026-01-30 | TRGP | 199 | 200.67 | 196.06 | 199.98 | 199.98 | 1.311e+6 |
| 2026-01-30 | ROST | 185.27 | 188.31 | 185.27 | 188.25 | 188.25 | 2.063e+6 |
| 2026-01-30 | NBR | 66.11 | 67.39 | 64.88 | 66.84 | 66.84 | 277,200 |
| 2026-01-30 | RSG | 214.4 | 214.68 | 210.83 | 214.49 | 214.49 | 2.213e+6 |
| 2026-01-30 | TJX | 146.81 | 149.03 | 146.2 | 148.9 | 148.9 | 6.016e+6 |
| 2026-01-30 | RVTY | 106.35 | 108.77 | 106.29 | 108.72 | 108.72 | 1.552e+6 |
| 2026-01-30 | STT | 129.76 | 131.16 | 128.81 | 129.99 | 129.99 | 2.128e+6 |
| 2026-01-30 | SATS | 116.08 | 117 | 109.57 | 113.22 | 113.22 | 7.362e+6 |
| 2026-01-30 | VRT | 194.87 | 200.36 | 185.56 | 186.14 | 186.14 | 4.503e+6 |
| 2026-01-30 | SBNY | 0.8 | 1.17 | 0.8 | 0.95 | 0.95 | 411,118 |
| 2026-01-30 | Q | 98.83 | 99.83 | 95.95 | 96.12 | 96.12 | 2.548e+6 |
| 2026-01-30 | SBUX | 91.59 | 92.07 | 89.89 | 90.83 | 90.83 | 1.075e+7 |
| 2026-01-30 | MSCI | 600.99 | 608.36 | 598.42 | 604.64 | 604.64 | 569,411 |
| 2026-01-30 | SE | 120.51 | 121.89 | 115.61 | 116.49 | 116.49 | 5.396e+6 |
| 2026-01-30 | VEEV | 210 | 211.66 | 203.55 | 203.92 | 203.92 | 3.097e+6 |
| 2026-01-30 | SEDG | 33.22 | 33.47 | 30.76 | 30.95 | 30.95 | 2.455e+6 |
| 2026-01-30 | SWK | 77.57 | 78.12 | 76.36 | 77.8 | 77.8 | 2.787e+6 |
| 2026-01-30 | SHW | 350.37 | 356.28 | 349.37 | 352.94 | 352.94 | 2.222e+6 |
| 2026-01-30 | UA | 5.92 | 6.19 | 5.92 | 6.07 | 6.07 | 4.992e+6 |
| 2026-01-30 | SIG | 90.38 | 92.89 | 90.38 | 91.91 | 91.91 | 746,041 |
| 2026-01-30 | SNDK | 651.23 | 676.69 | 533 | 576.25 | 576.25 | 4.093e+7 |
| 2026-01-30 | T | 25.24 | 26.02 | 24.89 | 25.94 | 25.94 | 7.823e+7 |
| 2026-01-30 | UHS | 198.51 | 201.93 | 197.09 | 201.06 | 201.06 | 519,500 |
| 2026-01-30 | TAP | 47.38 | 47.67 | 47.14 | 47.55 | 47.55 | 2.430e+6 |
| 2026-01-30 | WY | 25.62 | 25.86 | 24.44 | 25.56 | 25.56 | 1.009e+7 |
| 2026-01-30 | TDG | 1,425.92 | 1,431.32 | 1,411.65 | 1,427.54 | 1,427.54 | 272,924 |
| 2026-01-30 | PSA | 272.88 | 274.35 | 270.23 | 273.41 | 273.41 | 1.527e+6 |
| 2026-01-30 | TDY | 621.5 | 627.4 | 615.66 | 620.3 | 620.3 | 510,963 |
| 2026-01-30 | TTD | 31.33 | 31.34 | 30.13 | 30.33 | 30.33 | 1.474e+7 |
| 2026-01-30 | TE | 8.7 | 9.44 | 8.23 | 8.33 | 8.33 | 1.631e+7 |
| 2026-01-30 | VRSN | 242.66 | 244.57 | 241.44 | 242.68 | 242.68 | 876,800 |
| 2026-01-30 | TECH | 63.06 | 64.15 | 62.61 | 63.89 | 63.89 | 2.486e+6 |
| 2026-01-30 | TSN | 64.65 | 65.43 | 64.13 | 64.81 | 64.81 | 4.433e+6 |
| 2026-01-30 | TEL | 221.85 | 224.59 | 219.82 | 221.25 | 221.25 | 1.986e+6 |
| 2026-01-30 | PTC | 152.69 | 156.55 | 152.07 | 156.13 | 156.13 | 1.126e+6 |
| 2026-01-30 | TER | 248.18 | 255 | 238.61 | 240.86 | 240.86 | 3.705e+6 |
| 2026-01-30 | OKE | 76.43 | 77.26 | 75.3 | 77.2 | 77.2 | 5.507e+6 |